Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 27/03/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 14.45 15.00 15.60 13.60 15.30 5.88 598 0.09 9 -37.32 28.00 12.00
533146 D-Link B 2.00 58.35 59.50 64.00 58.80 60.95 4.46 10541 6.42 152 6.49 124.80 51.00
500096 Dabur (I) A1 1.00 426.40 445.40 445.40 418.45 423.20 -0.75 82236 352.83 2555 48.76 525.30 357.10
526821 Dai-Ichi Kar X 10.00 168.90 168.90 176.95 163.15 171.75 1.69 1243 2.11 46 -7.70 361.00 155.75
530825 Daikaffil Ch X 10.00 17.35 20.80 20.80 15.30 16.50 -4.90 601 0.10 10 4.15 42.40 15.05
501148 Dalal St Inv XT 10.00 190.15 186.35 186.35 186.35 186.35 -2.00 42 0.08 7 2.08 372.95 152.00
500097 Dalmia B.Sug B 2.00 42.30 44.40 44.40 44.00 44.40 4.96 7916 3.51 66 2.06 134.25 40.30
542216 Dalmia Bhart B 2.00 483.85 525.00 532.20 489.05 502.75 3.91 4513 23.17 782 22.77 1220.00 406.00
521220 Damodar Inds B 5.00 18.60 21.95 21.95 18.50 19.00 2.15 5600 1.14 4 -14.18 47.00 13.65
532329 Danlaw Tech. X 10.00 25.00 25.80 25.80 23.00 24.85 -0.60 718 0.17 15 -3.13 110.00 22.70
539770 Darjeel.Rope X 10.00 11.70 11.50 11.50 11.50 11.50 -1.71 100 0.01 1 9.75 109.80 11.50
539884 Darshan Orna B 10.00 37.00 37.00 37.00 37.00 37.00 0.00 1 0.00 1 90.24 64.00 25.00
532528 Datamatics B 5.00 38.35 39.50 39.60 38.00 38.70 0.91 2292 0.88 59 2.90 116.00 28.10
533151 DB Corp. A1 10.00 76.00 78.90 79.90 75.90 78.45 3.22 6268 4.83 163 4.49 202.40 74.00
533160 DB Realty B 10.00 5.24 5.20 5.34 5.00 5.10 -2.67 9162 0.47 79 -0.59 21.00 5.00
532772 DCB Bank A1 10.00 81.00 85.00 89.10 83.20 89.10 10.00 24237 21.46 515 7.56 244.60 73.25
502820 DCM B 10.00 15.95 15.20 15.20 15.20 15.20 -4.70 1 0.00 1 -1.35 49.32 14.75
542729 DCM Nouvelle B 10.00 24.10 28.80 28.80 23.10 23.10 -4.15 5 0.00 5 -- 52.20 20.39
523369 DCM Shr.Ind X 10.00 94.80 94.90 104.00 94.90 101.10 6.65 6562 6.52 93 2.21 230.00 83.95
523367 DCM Shriram A1 2.00 202.75 212.00 217.45 201.20 202.25 -0.25 2751 5.71 210 3.98 637.00 175.80
500117 DCW B 2.00 7.75 8.24 8.24 7.60 7.62 -1.68 36239 2.83 110 13.85 23.15 6.97
590031 De Nora (I) B 10.00 123.05 130.00 134.90 119.60 120.60 -1.99 1840 2.34 47 31.57 330.00 115.10
502137 Deccan Cem. B 5.00 202.35 209.00 209.00 182.05 189.70 -6.25 206 0.40 19 3.65 486.60 146.60
512068 Deccan Gold X 1.00 11.40 11.90 11.95 11.35 11.65 2.19 31653 3.72 98 -41.61 30.70 11.15
542248 Deccan Healt M 10.00 28.00 29.90 29.90 25.20 28.85 3.04 12000 3.24 9 -- 115.00 25.10
524752 Decipher Lab X 10.00 21.85 20.80 20.80 20.80 20.80 -4.81 1 0.00 1 41.60 34.15 16.20
532760 Deep Indust. B 10.00 49.55 51.55 52.20 48.75 48.95 -1.21 3684 1.84 58 2.54 176.00 42.75
500645 Deepak Fert. A1 10.00 72.90 77.00 82.80 73.65 74.50 2.19 55749 43.22 1076 9.59 169.00 57.00
506401 Deepak Nitr. A1 2.00 388.25 409.50 409.50 366.00 375.85 -3.19 59265 229.89 3470 9.67 543.40 255.00
514030 Deepak Spinn X 10.00 61.25 65.00 67.35 65.00 66.90 9.22 4300 2.88 4 5.00 100.95 54.00
539455 Deepti Alloy X 10.00 10.45 9.95 9.95 9.95 9.95 -4.78 2 0.00 1 -62.19 29.00 9.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532848 Delta Corp A1 1.00 56.70 59.50 59.50 59.05 59.50 4.94 224856 133.78 546 7.56 277.75 54.00
504286 Delta Mfg. B 10.00 24.00 27.00 27.00 20.50 25.10 4.58 3638 0.86 59 -1.35 82.00 17.60
504240 Delton Cable X 10.00 18.70 18.70 19.00 18.35 18.45 -1.34 1183 0.22 26 0.41 50.65 12.40
533137 Den Networks B 10.00 28.85 29.95 29.95 27.45 27.45 -4.85 7701 2.18 350 -9.27 98.00 25.85
537536 Denis Chem L X 10.00 22.70 27.15 27.15 24.45 25.60 12.78 5765 1.47 43 6.18 78.00 17.10
511072 Dewan H.Fin. A1 10.00 8.99 8.56 9.43 8.56 9.07 0.89 229803 21.01 661 -0.17 176.40 8.56
519588 DFM Foods B 2.00 181.15 207.00 207.00 170.15 172.15 -4.97 1645 2.90 96 24.21 333.90 150.00
538715 Dhabriya Pol B 10.00 27.70 27.00 27.50 25.00 25.00 -9.75 155 0.04 5 5.62 74.60 24.05
500119 Dhampur Sugr B 10.00 71.55 75.10 75.10 74.75 75.10 4.96 16313 12.25 133 2.26 246.00 65.80
531923 Dhampure Sp. X 10.00 10.50 10.00 10.01 9.98 10.00 -4.76 1310 0.13 8 -21.28 17.75 9.98
521216 Dhan.Roto Sp X 10.00 11.20 10.80 11.75 10.75 10.75 -4.02 2090 0.22 11 2.22 31.70 10.75
531198 Dhanada Corp XT 1.00 1.47 1.54 1.54 1.54 1.54 4.76 700 0.01 3 -2.30 2.52 0.80
532180 Dhanlaxmi Bk B 10.00 7.82 8.10 8.52 8.10 8.27 5.75 18405 1.52 89 2.30 21.25 7.42
507717 Dhanuka Agri B 2.00 322.40 345.60 345.60 321.05 325.15 0.85 606 1.98 55 11.99 565.70 261.00
540268 Dhanvarsha F X 10.00 62.00 61.50 61.95 61.50 61.95 -0.08 10500 6.50 4 19.48 100.00 43.45
506405 Dharamsi Mor X 10.00 63.85 65.00 65.00 61.50 61.50 -3.68 936 0.60 20 3.69 195.40 52.05
511451 Dharani Fin. X 10.00 3.29 3.35 3.35 3.35 3.35 1.82 1 0.00 1 10.47 3.51 1.36
507442 Dharani Sug B 10.00 5.19 5.15 5.65 5.00 5.65 8.86 49 0.00 7 -0.18 13.58 4.55
531306 DHP India X 10.00 265.05 262.00 283.00 250.00 267.00 0.74 1934 5.08 96 8.18 620.00 221.05
533336 Dhunseri Inv B 10.00 117.75 110.00 124.00 110.00 124.00 5.31 120 0.15 3 5.00 355.25 108.00
538902 Dhunseri Tea B 10.00 128.00 117.30 117.30 105.50 108.20 -15.47 1874 2.02 102 0.78 315.00 90.10
523736 Dhunseri Ven B 10.00 48.95 48.80 49.45 45.00 45.20 -7.66 2011 0.96 51 -3.89 117.00 42.65
500120 Diamines&Chm X 10.00 151.20 159.90 160.00 142.50 144.50 -4.43 6448 9.72 192 7.07 245.00 100.10
530959 Diana Tea Co X 5.00 6.23 6.23 6.80 5.94 6.30 1.12 4685 0.29 26 17.03 15.90 5.13
500089 DIC India B 10.00 276.15 286.35 290.00 278.00 278.00 0.67 10 0.03 6 13.83 450.00 242.00
517214 Digispice Tc B 3.00 3.50 3.33 3.65 3.33 3.64 4.00 1837 0.06 58 24.27 9.95 3.33
539979 Digjam Z 10.00 0.95 0.98 0.98 0.91 0.91 -4.21 9663 0.09 3 -0.19 4.74 0.77
540789 Diligent Med B 1.00 0.34 0.33 0.34 0.33 0.34 0.00 4520 0.02 37 -0.06 1.18 0.30
540047 Dilip Build. A1 10.00 223.75 232.05 235.00 221.60 227.85 1.83 23298 53.12 1475 10.39 673.80 193.40
500068 Disa India X 10.00 3176.00 3201.25 3270.00 3065.00 3113.85 -1.96 178 5.55 23 12.67 6497.00 2700.00
532839 Dish TV A1 1.00 4.65 4.75 4.88 4.42 4.46 -4.09 799469 36.53 759 -0.53 41.40 4.42
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540701 Dishman Carb A1 2.00 50.45 52.90 52.95 48.00 48.85 -3.17 19800 9.92 454 4.28 258.14 48.00
532488 Divi's Lab A1 2.00 1881.40 1911.25 1925.65 1823.00 1860.00 -1.14 18730 349.58 1104 38.57 2258.00 1466.95
540699 Dixon Tech B 10.00 3325.80 3452.40 3499.00 3340.00 3390.70 1.95 1551 53.18 613 35.84 4899.00 1830.90
532868 DLF A1 2.00 138.10 140.00 153.95 136.90 138.90 0.58 660611 952.82 12375 20.10 266.65 114.50
505526 Dolat Inv. B 1.00 35.10 38.00 38.60 32.60 33.20 -5.41 83998 30.32 176 9.12 84.00 27.45
541403 Dollar Inds. B 2.00 109.40 115.00 115.00 106.00 106.55 -2.61 102 0.11 13 8.79 307.00 94.00
526504 Dolphin Medi XT 10.00 0.50 0.50 0.50 0.50 0.50 0.00 250 0.00 5 -0.78 1.40 0.39
512519 Donear Inds. B 2.00 22.30 21.30 21.70 20.75 21.00 -5.83 553 0.12 15 8.82 45.70 18.30
533176 DQ Entertain T 10.00 1.14 1.14 1.14 1.09 1.09 -4.39 22563 0.25 28 -0.11 10.18 0.65
526783 Dr.Agar.Eye X 10.00 180.55 186.70 189.55 180.00 181.30 0.42 86 0.16 10 7.10 385.00 169.20
539524 Dr.Lal PathL A1 10.00 1419.65 1470.00 1570.80 1427.20 1499.55 5.63 12625 187.56 1911 51.96 1845.90 950.10
500124 Dr.Reddy's A1 5.00 2943.15 3017.85 3046.90 2848.60 2917.00 -0.89 21437 631.86 2921 28.51 3363.00 2352.00
523618 Dredging Cor B 10.00 138.30 145.00 151.85 140.00 142.80 3.25 10828 15.78 780 3.30 444.45 121.80
540799 DSP ACE1-G B 10.00 8.80 9.05 9.05 8.20 8.20 -6.82 651 0.05 2 -- 10.20 7.73
504908 Ducan Engg X 10.00 85.00 75.10 85.00 75.10 85.00 0.00 33 0.03 4 5.92 137.00 67.00
534674 Ducon Infra T 1.00 2.81 2.80 2.94 2.67 2.67 -4.98 3444 0.09 18 33.38 19.75 2.67
531471 Duke Offshor X 10.00 4.21 4.28 4.42 4.00 4.42 4.99 9893 0.41 34 -1.48 25.00 3.90
516003 Duroply Inds X 10.00 24.90 25.00 29.85 25.00 27.00 8.43 1249 0.35 20 17.20 97.80 20.00
532610 Dwarikesh Su B 1.00 14.30 15.00 15.00 15.00 15.00 4.90 16468 2.47 26 4.59 42.05 13.30
532365 Dynacons Sys B 10.00 13.70 14.35 14.35 14.35 14.35 4.74 1 0.00 1 2.27 38.40 12.65
505242 Dynamat.Tech B 10.00 471.70 518.00 518.00 460.00 460.10 -2.46 70 0.33 8 9.47 1665.00 424.05
540795 Dynamic Cabl M 10.00 21.90 21.70 21.70 21.70 21.70 -0.91 3000 0.65 1 6.03 42.75 16.35
524818 Dynamic Ind. X 10.00 31.05 33.25 33.95 29.10 31.30 0.81 109 0.03 5 4.09 87.35 28.20
532707 Dynemic Prod B 10.00 111.80 119.00 119.50 111.00 115.80 3.58 2274 2.59 112 6.03 179.65 84.25